2,255€
4,40%
Echtzeit-Aktienkurs Groupe SFPI S.A.
Bid:
Ask:
Aktienkurse zur Groupe SFPI S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 2,16 | 2,27 | 2,16 | 2,26 | 4,40% | - |
| 10.06.2026 | 2,12 | 2,16 | 2,10 | 2,16 | 1,41% | 24.738,00 |
| 09.06.2026 | 2,06 | 2,13 | 2,06 | 2,13 | 3,40% | 22.886,00 |
| 08.06.2026 | 2,05 | 2,09 | 2,04 | 2,06 | -0,96% | 11.835,00 |
| 05.06.2026 | 2,06 | 2,09 | 2,04 | 2,08 | 0,97% | 45.249,00 |
| 04.06.2026 | 2,07 | 2,07 | 2,04 | 2,06 | 0,49% | 6.573,00 |
| 03.06.2026 | 2,12 | 2,12 | 2,05 | 2,05 | -2,84% | 15.458,00 |
| 02.06.2026 | 2,11 | 2,13 | 2,08 | 2,11 | 0,00% | 45.265,00 |
| 01.06.2026 | 2,07 | 2,14 | 2,07 | 2,11 | 2,93% | 25.922,00 |
| 29.05.2026 | 2,03 | 2,07 | 2,02 | 2,05 | 0,99% | 23.153,00 |
| 28.05.2026 | 2,04 | 2,04 | 2,01 | 2,03 | 1,00% | 9.277,00 |
| 27.05.2026 | 2,05 | 2,05 | 1,99 | 2,01 | -0,50% | 36.692,00 |
| 26.05.2026 | 2,02 | 2,02 | 1,99 | 2,02 | 1,00% | 95.563,00 |
| 25.05.2026 | 1,96 | 2,02 | 1,96 | 2,00 | 1,27% | 26.038,00 |
| 22.05.2026 | 1,97 | 1,98 | 1,96 | 1,98 | -0,25% | 11.364,00 |
| 21.05.2026 | 1,91 | 1,98 | 1,91 | 1,98 | 2,59% | 29.329,00 |
| 20.05.2026 | 1,90 | 1,93 | 1,89 | 1,93 | 1,58% | 31.148,00 |
| 19.05.2026 | 1,89 | 1,90 | 1,89 | 1,90 | 1,33% | 30.917,00 |
| 18.05.2026 | 1,94 | 2,00 | 1,86 | 1,88 | -2,60% | 102.756,00 |
| 15.05.2026 | 1,97 | 1,98 | 1,92 | 1,93 | -1,53% | 78.665,00 |
| 14.05.2026 | 1,96 | 2,01 | 1,96 | 1,96 | 0,00% | 26.961,00 |
| 13.05.2026 | 1,97 | 1,98 | 1,96 | 1,96 | 0,26% | 15.859,00 |
| 12.05.2026 | 2,00 | 2,00 | 1,95 | 1,95 | -2,50% | 50.376,00 |
| 11.05.2026 | 2,10 | 2,10 | 1,98 | 2,00 | -3,85% | 53.771,00 |
| 08.05.2026 | 2,06 | 2,12 | 2,04 | 2,08 | 0,97% | 29.503,00 |
| 07.05.2026 | 2,00 | 2,10 | 2,00 | 2,06 | 3,78% | 92.140,00 |
| 06.05.2026 | 1,94 | 1,99 | 1,92 | 1,99 | 3,12% | 46.001,00 |
| 05.05.2026 | 1,85 | 1,93 | 1,81 | 1,93 | 4,90% | 101.634,00 |
| 04.05.2026 | 1,86 | 1,88 | 1,82 | 1,84 | -0,27% | 58.180,00 |
| 30.04.2026 | 1,84 | 1,84 | 1,82 | 1,84 | 0,00% | 45.483,00 |
| 29.04.2026 | 1,84 | 1,85 | 1,84 | 1,84 | 0,00% | 20.216,00 |
| 28.04.2026 | 1,87 | 1,87 | 1,83 | 1,84 | -0,81% | 31.528,00 |
| 27.04.2026 | 1,87 | 1,87 | 1,84 | 1,86 | -0,27% | 19.589,00 |
| 24.04.2026 | 1,84 | 1,86 | 1,84 | 1,86 | 1,09% | 25.264,00 |
| 23.04.2026 | 1,85 | 1,86 | 1,84 | 1,84 | -0,27% | 20.483,00 |
| 22.04.2026 | 1,84 | 1,88 | 1,83 | 1,85 | -0,54% | 76.995,00 |
| 21.04.2026 | 1,93 | 1,93 | 1,84 | 1,86 | -2,88% | 69.991,00 |
| 20.04.2026 | 1,95 | 1,95 | 1,91 | 1,91 | -0,52% | 76.858,00 |
| 17.04.2026 | 1,86 | 1,96 | 1,86 | 1,92 | 3,23% | 114.854,00 |
| 16.04.2026 | 1,78 | 1,88 | 1,75 | 1,86 | 16,25% | 292.663,00 |
| 15.04.2026 | 1,67 | 1,67 | 1,57 | 1,60 | -3,03% | 63.607,00 |
| 14.04.2026 | 1,58 | 1,65 | 1,58 | 1,65 | 3,12% | 43.546,00 |
| 13.04.2026 | 1,63 | 1,64 | 1,60 | 1,60 | -0,93% | 43.509,00 |
| 10.04.2026 | 1,62 | 1,62 | 1,59 | 1,62 | 0,94% | 16.537,00 |
| 09.04.2026 | 1,62 | 1,62 | 1,60 | 1,60 | -0,93% | 6.134,00 |
| 08.04.2026 | 1,58 | 1,62 | 1,56 | 1,62 | 2,87% | 19.093,00 |
| 07.04.2026 | 1,58 | 1,58 | 1,56 | 1,57 | 0,64% | 8.753,00 |
| 02.04.2026 | 1,58 | 1,58 | 1,56 | 1,56 | 0,00% | 3.138,00 |
| 01.04.2026 | 1,57 | 1,57 | 1,54 | 1,56 | -0,32% | 11.920,00 |
| 31.03.2026 | 1,58 | 1,58 | 1,57 | 1,57 | -0,95% | 4.747,00 |
| 30.03.2026 | 1,59 | 1,59 | 1,57 | 1,58 | -0,63% | 3.951,00 |
| 27.03.2026 | 1,59 | 1,61 | 1,57 | 1,59 | 0,00% | 3.694,00 |
| 26.03.2026 | 1,58 | 1,59 | 1,56 | 1,59 | 0,63% | 3.051,00 |
| 25.03.2026 | 1,56 | 1,59 | 1,56 | 1,58 | 1,61% | 9.048,00 |
| 24.03.2026 | 1,60 | 1,60 | 1,56 | 1,56 | -2,81% | 18.159,00 |
| 23.03.2026 | 1,62 | 1,62 | 1,60 | 1,60 | -0,93% | 10.805,00 |
| 20.03.2026 | 1,63 | 1,63 | 1,60 | 1,62 | -0,31% | 3.134,00 |
| 19.03.2026 | 1,66 | 1,66 | 1,60 | 1,62 | -0,61% | 86.875,00 |
| 18.03.2026 | 1,61 | 1,63 | 1,61 | 1,63 | 1,24% | 727,00 |
| 17.03.2026 | 1,65 | 1,65 | 1,61 | 1,61 | -2,13% | 5.762,00 |
| 16.03.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 0,92% | 821,00 |
| 13.03.2026 | 1,64 | 1,64 | 1,63 | 1,63 | -0,31% | 3.266,00 |
| 12.03.2026 | 1,60 | 1,64 | 1,60 | 1,64 | 2,19% | 13.002,00 |
| 11.03.2026 | 1,60 | 1,61 | 1,59 | 1,60 | 0,00% | 3.163,00 |
| 10.03.2026 | 1,61 | 1,62 | 1,59 | 1,60 | -0,31% | 14.736,00 |
| 09.03.2026 | 1,61 | 1,62 | 1,59 | 1,61 | 0,31% | 9.403,00 |
| 06.03.2026 | 1,61 | 1,62 | 1,58 | 1,60 | -0,62% | 11.639,00 |
| 05.03.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 0,94% | 1.596,00 |
| 04.03.2026 | 1,61 | 1,63 | 1,58 | 1,60 | -0,31% | 7.089,00 |
| 03.03.2026 | 1,60 | 1,60 | 1,55 | 1,60 | 0,00% | 11.190,00 |
| 02.03.2026 | 1,65 | 1,65 | 1,60 | 1,60 | -3,03% | 18.518,00 |
| 27.02.2026 | 1,68 | 1,68 | 1,63 | 1,65 | 1,85% | 38.374,00 |
| 26.02.2026 | 1,62 | 1,64 | 1,61 | 1,62 | 0,62% | 5.380,00 |
| 25.02.2026 | 1,61 | 1,64 | 1,61 | 1,61 | 0,31% | 13.604,00 |
| 24.02.2026 | 1,63 | 1,65 | 1,61 | 1,61 | -1,23% | 36.056,00 |
| 23.02.2026 | 1,65 | 1,65 | 1,58 | 1,63 | -1,52% | 31.591,00 |
| 20.02.2026 | 1,67 | 1,67 | 1,64 | 1,65 | -0,90% | 35.143,00 |
| 19.02.2026 | 1,69 | 1,70 | 1,67 | 1,67 | -1,48% | 18.280,00 |
| 18.02.2026 | 1,69 | 1,70 | 1,69 | 1,69 | 0,00% | 13.646,00 |
| 17.02.2026 | 1,69 | 1,70 | 1,69 | 1,69 | 0,00% | 10.829,00 |
| 16.02.2026 | 1,70 | 1,70 | 1,69 | 1,69 | -0,59% | 4.436,00 |
| 13.02.2026 | 1,70 | 1,71 | 1,69 | 1,70 | 0,29% | 5.087,00 |
| 12.02.2026 | 1,70 | 1,71 | 1,70 | 1,70 | -0,29% | 3.351,00 |
| 11.02.2026 | 1,70 | 1,71 | 1,70 | 1,70 | 0,00% | 4.074,00 |
| 10.02.2026 | 1,70 | 1,71 | 1,70 | 1,70 | 0,00% | 5.628,00 |
| 09.02.2026 | 1,71 | 1,72 | 1,70 | 1,70 | -1,16% | 7.577,00 |
| 06.02.2026 | 1,73 | 1,73 | 1,71 | 1,72 | 0,00% | 3.957,00 |
| 05.02.2026 | 1,72 | 1,74 | 1,72 | 1,72 | 1,18% | 43.422,00 |
| 04.02.2026 | 1,70 | 1,75 | 1,70 | 1,70 | 0,00% | 32.398,00 |
| 03.02.2026 | 1,70 | 1,71 | 1,70 | 1,70 | 0,29% | 1.858,00 |
| 02.02.2026 | 1,71 | 1,73 | 1,70 | 1,70 | -0,29% | 14.760,00 |
| 30.01.2026 | 1,70 | 1,71 | 1,70 | 1,70 | 0,29% | 1.445,00 |
| 29.01.2026 | 1,68 | 1,70 | 1,68 | 1,70 | 0,89% | 15.262,00 |
| 28.01.2026 | 1,70 | 1,70 | 1,68 | 1,68 | -1,18% | 5.930,00 |
| 27.01.2026 | 1,71 | 1,71 | 1,69 | 1,70 | 0,00% | 5.345,00 |
| 26.01.2026 | 1,71 | 1,72 | 1,70 | 1,70 | 0,59% | 13.672,00 |
| 23.01.2026 | 1,67 | 1,71 | 1,67 | 1,69 | 1,20% | 11.031,00 |
| 22.01.2026 | 1,70 | 1,71 | 1,67 | 1,67 | -1,76% | 31.178,00 |
| 21.01.2026 | 1,74 | 1,74 | 1,68 | 1,70 | -2,30% | 22.113,00 |
| 20.01.2026 | 1,73 | 1,74 | 1,73 | 1,74 | 0,87% | 4.293,00 |